Zj Dilong A (002247)

002247
🏛️ China →
2.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 2.88 2.89 2.83 2.84 1,992.0K
09:35 2.84 2.85 2.82 2.82 788.7K
09:40 2.83 2.83 2.82 2.83 702.3K
09:45 2.82 2.83 2.81 2.82 849.6K
09:50 2.82 2.83 2.81 2.82 427.2K
09:55 2.82 2.82 2.79 2.79 1,586.0K
10:00 2.79 2.80 2.78 2.80 654.5K
10:05 2.79 2.81 2.79 2.81 514.7K
10:10 2.80 2.81 2.79 2.80 495.5K
10:15 2.80 2.80 2.79 2.80 320.6K
10:20 2.80 2.81 2.79 2.79 465.6K
10:25 2.80 2.82 2.79 2.81 455.2K
10:30 2.81 2.83 2.81 2.81 644.9K
10:35 2.81 2.82 2.80 2.80 222.3K
10:40 2.80 2.81 2.80 2.81 108.3K
10:45 2.80 2.81 2.80 2.80 70.0K
10:50 2.80 2.81 2.80 2.81 123.4K
10:55 2.80 2.81 2.79 2.81 597.2K
11:00 2.80 2.81 2.80 2.80 88.9K
11:05 2.80 2.81 2.80 2.80 122.0K
11:10 2.81 2.81 2.80 2.80 302.8K
11:15 2.80 2.81 2.80 2.80 138.3K
11:20 2.80 2.82 2.80 2.82 520.6K
11:25 2.81 2.82 2.80 2.80 305.7K
13:00 2.81 2.81 2.79 2.80 323.9K
13:05 2.80 2.81 2.80 2.81 232.0K
13:10 2.81 2.81 2.80 2.81 154.4K
13:15 2.80 2.81 2.80 2.80 112.7K
13:20 2.80 2.80 2.79 2.80 587.1K
13:25 2.80 2.81 2.79 2.79 129.6K
13:30 2.80 2.80 2.79 2.80 138.3K
13:35 2.80 2.80 2.79 2.80 158.0K
13:40 2.80 2.80 2.79 2.79 689.1K
13:45 2.79 2.80 2.78 2.80 624.1K
13:50 2.79 2.80 2.78 2.79 264.2K
13:55 2.79 2.80 2.79 2.80 75.3K
14:00 2.79 2.80 2.78 2.79 369.9K
14:05 2.79 2.80 2.78 2.79 213.5K
14:10 2.79 2.81 2.79 2.81 627.0K
14:15 2.80 2.81 2.80 2.81 55.2K
14:20 2.81 2.82 2.81 2.81 172.2K
14:25 2.81 2.83 2.81 2.81 1,349.7K
14:30 2.82 2.82 2.81 2.81 65.9K
14:35 2.82 2.82 2.81 2.81 668.2K
14:40 2.80 2.82 2.80 2.81 607.4K
14:45 2.82 2.82 2.81 2.81 293.1K
14:50 2.82 2.82 2.81 2.82 385.1K
14:55 2.81 2.83 2.81 2.82 249.9K
15:40 2.83 2.83 2.83 2.83 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 2.74 2.82 2.67 2.80 25.0M
2025-09-26 2.70 2.79 2.66 2.74 21.9M
2025-09-25 2.73 2.78 2.70 2.72 25.4M
2025-09-24 2.66 2.73 2.61 2.71 27.9M
2025-09-23 2.82 2.83 2.60 2.67 50.7M
2025-09-22 2.90 2.90 2.78 2.83 21.2M
2025-09-19 2.96 2.97 2.82 2.87 28.4M
2025-09-18 2.99 3.01 2.90 2.95 31.4M
2025-09-17 2.97 3.01 2.92 2.98 24.8M
2025-09-16 2.94 2.98 2.91 2.98 29.7M
2025-09-15 2.94 2.95 2.86 2.94 26.1M
2025-09-12 2.92 2.93 2.89 2.92 22.6M
2025-09-11 2.88 2.92 2.83 2.91 30.8M
2025-09-10 2.85 2.89 2.83 2.87 20.8M
2025-09-09 2.82 2.87 2.80 2.84 25.0M
2025-09-08 2.78 2.84 2.77 2.83 26.6M
2025-09-05 2.73 2.79 2.66 2.78 25.8M
2025-09-04 2.70 2.78 2.69 2.73 27.6M
2025-09-03 2.78 2.79 2.68 2.70 20.6M
2025-09-02 2.76 2.80 2.70 2.77 26.7M
2025-09-01 2.74 2.82 2.69 2.77 24.7M
2025-08-29 2.79 2.79 2.72 2.74 20.9M
2025-08-28 2.76 2.84 2.66 2.78 31.1M
2025-08-27 2.89 2.92 2.77 2.77 31.3M
2025-08-26 2.84 2.92 2.80 2.91 25.2M
2025-08-25 2.85 2.89 2.82 2.84 31.9M
2025-08-22 2.91 2.92 2.79 2.82 37.0M
2025-08-21 2.86 2.99 2.84 2.91 36.5M
2025-08-20 2.77 2.84 2.77 2.84 23.2M
2025-08-19 2.73 2.79 2.69 2.79 24.3M
2025-08-18 2.75 2.80 2.73 2.74 30.2M
2025-08-15 2.72 2.75 2.70 2.73 24.0M
2025-08-14 2.82 2.82 2.71 2.72 20.2M
2025-08-13 2.85 2.85 2.79 2.81 15.1M
2025-08-12 2.85 2.86 2.81 2.83 16.5M
2025-08-11 2.82 2.86 2.79 2.84 19.2M
2025-08-08 2.81 2.82 2.76 2.81 18.0M
2025-08-07 2.82 2.83 2.79 2.79 16.0M
2025-08-06 2.79 2.83 2.77 2.81 24.0M
2025-08-05 2.76 2.79 2.75 2.78 14.7M
2025-08-04 2.70 2.75 2.68 2.75 18.0M
2025-08-01 2.67 2.74 2.67 2.71 20.7M
2025-07-31 2.75 2.80 2.66 2.67 23.6M
2025-07-30 2.73 2.76 2.70 2.74 18.5M
2025-07-29 2.80 2.81 2.70 2.72 20.1M
2025-07-28 2.77 2.80 2.74 2.79 17.4M
2025-07-25 2.77 2.79 2.74 2.77 15.0M
2025-07-24 2.73 2.78 2.72 2.75 15.8M
2025-07-23 2.80 2.80 2.73 2.73 15.4M
2025-07-22 2.79 2.83 2.75 2.78 18.3M
2025-07-21 2.77 2.81 2.76 2.81 20.8M
2025-07-18 2.74 2.76 2.70 2.76 16.8M
2025-07-17 2.73 2.75 2.71 2.74 15.1M
2025-07-16 2.71 2.75 2.69 2.73 19.4M
2025-07-15 2.80 2.81 2.67 2.70 25.4M
2025-07-14 2.79 2.82 2.76 2.81 15.6M
2025-07-11 2.82 2.83 2.73 2.77 19.4M
2025-07-10 2.76 2.82 2.74 2.81 21.0M
2025-07-09 2.76 2.78 2.73 2.76 13.9M
2025-07-08 2.72 2.76 2.71 2.75 18.8M
2025-07-07 2.68 2.73 2.67 2.72 19.0M
2025-07-04 2.71 2.73 2.67 2.69 13.7M
2025-07-03 2.70 2.74 2.68 2.71 15.8M
2025-07-02 2.71 2.72 2.66 2.70 15.5M
2025-07-01 2.72 2.73 2.66 2.71 17.8M
2025-06-30 2.70 2.72 2.67 2.70 14.5M
2025-06-27 2.69 2.72 2.65 2.68 13.3M
2025-06-26 2.66 2.71 2.65 2.67 19.9M
2025-06-25 2.66 2.69 2.64 2.66 13.3M
2025-06-24 2.54 2.65 2.53 2.64 23.6M
2025-06-23 2.48 2.54 2.46 2.53 15.3M
2025-06-20 2.48 2.54 2.47 2.48 15.7M
2025-06-19 2.60 2.61 2.48 2.49 22.1M
2025-06-18 2.61 2.66 2.60 2.60 13.2M
2025-06-17 2.63 2.69 2.61 2.62 16.9M
2025-06-16 2.63 2.65 2.59 2.63 15.2M
2025-06-13 2.71 2.72 2.59 2.61 25.6M
2025-06-12 2.70 2.73 2.68 2.71 13.3M
2025-06-11 2.67 2.72 2.67 2.70 14.9M
2025-06-10 2.72 2.74 2.63 2.67 16.2M
2025-06-09 2.70 2.73 2.68 2.71 11.8M
2025-06-06 2.68 2.71 2.66 2.70 14.5M
2025-06-05 2.71 2.72 2.66 2.67 13.2M
2025-06-04 2.68 2.70 2.65 2.69 17.4M
2025-06-03 2.60 2.68 2.60 2.66 14.1M
2025-05-30 2.66 2.67 2.60 2.62 14.2M
2025-05-29 2.60 2.68 2.59 2.66 19.6M
2025-05-28 2.61 2.66 2.58 2.60 13.7M
2025-05-27 2.61 2.64 2.58 2.61 12.0M
2025-05-26 2.57 2.64 2.55 2.60 10.5M
2025-05-23 2.64 2.66 2.57 2.57 15.0M
2025-05-22 2.66 2.71 2.61 2.63 16.5M
2025-05-21 2.69 2.72 2.65 2.68 14.0M
2025-05-20 2.65 2.71 2.63 2.70 16.0M
2025-05-19 2.59 2.67 2.59 2.66 20.9M
2025-05-16 2.61 2.64 2.59 2.60 13.2M
2025-05-15 2.61 2.64 2.57 2.62 14.3M
2025-05-14 2.61 2.63 2.57 2.60 13.3M
2025-05-13 2.62 2.65 2.58 2.60 15.2M
2025-05-12 2.62 2.64 2.57 2.60 11.5M
2025-05-09 2.64 2.65 2.60 2.60 14.9M
2025-05-08 2.58 2.66 2.56 2.65 23.6M
2025-05-07 2.60 2.64 2.55 2.58 21.9M
2025-05-06 2.56 2.59 2.55 2.59 17.7M
2025-04-30 2.52 2.54 2.49 2.53 18.6M
2025-04-29 2.44 2.53 2.42 2.51 20.0M
2025-04-28 2.47 2.48 2.38 2.45 17.2M
2025-04-25 2.48 2.52 2.43 2.48 16.1M
2025-04-24 2.48 2.53 2.45 2.45 16.5M
2025-04-23 2.48 2.52 2.47 2.49 16.3M
2025-04-22 2.45 2.48 2.43 2.47 14.4M
2025-04-21 2.42 2.47 2.41 2.45 16.9M
2025-04-18 2.39 2.45 2.37 2.43 24.8M
2025-04-17 2.34 2.42 2.34 2.39 16.0M
2025-04-16 2.41 2.42 2.30 2.36 18.1M
2025-04-15 2.40 2.43 2.35 2.41 16.7M
2025-04-14 2.28 2.42 2.28 2.38 25.3M
2025-04-11 2.24 2.30 2.24 2.26 16.6M
2025-04-10 2.19 2.29 2.19 2.26 24.4M
2025-04-09 2.08 2.20 1.93 2.19 28.0M
2025-04-08 2.15 2.21 2.05 2.13 25.0M
2025-04-07 2.37 2.37 2.21 2.21 14.1M
2025-04-03 2.41 2.46 2.40 2.45 14.0M
2025-04-02 2.42 2.46 2.40 2.44 10.7M
2025-04-01 2.41 2.46 2.40 2.42 13.5M
2025-03-31 2.41 2.42 2.35 2.41 14.2M
2025-03-28 2.49 2.50 2.41 2.43 18.3M
2025-03-27 2.49 2.53 2.44 2.50 14.4M
2025-03-26 2.47 2.53 2.45 2.50 16.4M
2025-03-25 2.50 2.50 2.40 2.47 23.1M
2025-03-24 2.66 2.67 2.43 2.50 37.3M
2025-03-21 2.68 2.71 2.62 2.65 23.9M
2025-03-20 2.67 2.73 2.66 2.69 20.7M
2025-03-19 2.68 2.72 2.66 2.67 20.2M
2025-03-18 2.71 2.72 2.67 2.69 21.6M
2025-03-17 2.65 2.74 2.65 2.71 32.3M
2025-03-14 2.56 2.65 2.54 2.64 33.7M
2025-03-13 2.61 2.62 2.53 2.56 24.1M
2025-03-12 2.61 2.68 2.60 2.62 22.6M
2025-03-11 2.57 2.61 2.54 2.61 16.5M
2025-03-10 2.58 2.63 2.55 2.60 19.9M
2025-03-07 2.62 2.64 2.56 2.58 22.7M
2025-03-06 2.59 2.63 2.56 2.61 21.2M
2025-03-05 2.59 2.60 2.50 2.58 24.5M
2025-03-04 2.57 2.60 2.56 2.60 17.2M
2025-03-03 2.61 2.66 2.58 2.59 21.2M
2025-02-28 2.74 2.74 2.61 2.62 29.6M
2025-02-27 2.77 2.81 2.68 2.74 34.4M
2025-02-26 2.73 2.78 2.72 2.77 22.6M
2025-02-25 2.70 2.78 2.66 2.73 30.2M
2025-02-24 2.66 2.76 2.64 2.71 24.3M
2025-02-21 2.72 2.73 2.62 2.67 22.3M
2025-02-20 2.69 2.73 2.67 2.71 17.8M
2025-02-19 2.68 2.71 2.66 2.69 19.0M
2025-02-18 2.79 2.80 2.67 2.68 35.7M
2025-02-17 2.75 2.85 2.74 2.81 37.0M
2025-02-14 2.78 2.82 2.73 2.75 34.6M
2025-02-13 2.72 2.84 2.69 2.80 51.4M
2025-02-12 2.71 2.74 2.68 2.72 19.1M
2025-02-11 2.76 2.77 2.68 2.71 23.0M
2025-02-10 2.72 2.77 2.71 2.76 26.3M
2025-02-07 2.66 2.75 2.63 2.72 36.9M
2025-02-06 2.65 2.66 2.56 2.66 27.8M
2025-02-05 2.63 2.67 2.61 2.64 23.8M
2025-01-27 2.59 2.71 2.57 2.61 33.7M
2025-01-24 2.55 2.58 2.51 2.57 18.3M
2025-01-23 2.58 2.66 2.55 2.55 27.9M
2025-01-22 2.61 2.62 2.51 2.55 23.5M
2025-01-21 2.65 2.73 2.58 2.59 38.6M
2025-01-20 2.60 2.63 2.52 2.58 31.7M
2025-01-17 2.69 2.72 2.51 2.57 53.8M
2025-01-16 2.64 2.90 2.64 2.74 91.6M
2025-01-15 2.55 2.65 2.49 2.65 30.2M
2025-01-14 2.39 2.59 2.37 2.55 33.5M
2025-01-13 2.31 2.38 2.27 2.36 16.4M
2025-01-10 2.47 2.49 2.36 2.37 19.9M
2025-01-09 2.46 2.49 2.42 2.46 17.1M
2025-01-08 2.45 2.49 2.35 2.46 23.6M
2025-01-07 2.38 2.46 2.33 2.46 26.4M
2025-01-06 2.40 2.41 2.29 2.35 24.2M
2025-01-03 2.56 2.58 2.40 2.41 29.3M
2025-01-02 2.54 2.64 2.53 2.56 27.1M